Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.75 | 24.75 | 24.09 | 24.22 | 74,247 | -0.39(-1.60%) |
Apr 27, 2017 | 24.52 | 24.72 | 24.05 | 24.62 | 69,582 | +0.25(+1.04%) |
Apr 26, 2017 | 24.03 | 24.61 | 24.03 | 24.36 | 108,985 | +0.33(+1.37%) |
Apr 25, 2017 | 24.06 | 24.38 | 23.93 | 24.04 | 95,160 | +0.12(+0.51%) |
Apr 24, 2017 | 24.24 | 24.42 | 23.82 | 23.91 | 106,260 | -0.22(-0.89%) |
Apr 21, 2017 | 24.01 | 24.36 | 23.76 | 24.13 | 84,335 | +0.12(+0.51%) |
Apr 20, 2017 | 23.62 | 24.07 | 23.53 | 24.01 | 69,856 | +0.44(+1.87%) |
Apr 19, 2017 | 23.29 | 24.03 | 23.29 | 23.57 | 139,378 | +0.33(+1.41%) |
Apr 18, 2017 | 23.29 | 23.33 | 22.84 | 23.24 | 147,291 | -0.22(-0.92%) |
Apr 17, 2017 | 23.29 | 23.56 | 23.15 | 23.45 | 57,863 | +0.24(+1.05%) |
Apr 13, 2017 | 23.57 | 23.71 | 23.01 | 23.21 | 116,879 | -0.45(-1.90%) |
Apr 12, 2017 | 23.41 | 23.94 | 23.31 | 23.66 | 131,362 | +0.18(+0.76%) |
Apr 11, 2017 | 23.02 | 23.50 | 22.86 | 23.48 | 70,788 | +0.38(+1.63%) |
Apr 10, 2017 | 22.91 | 23.24 | 22.78 | 23.11 | 88,917 | +0.23(+0.98%) |
Apr 07, 2017 | 22.50 | 22.91 | 22.41 | 22.88 | 117,845 | +0.29(+1.29%) |
Apr 06, 2017 | 22.26 | 22.61 | 22.16 | 22.59 | 100,027 | +0.33(+1.48%) |
Apr 05, 2017 | 22.66 | 22.75 | 22.24 | 22.26 | 142,629 | -0.30(-1.33%) |
Apr 04, 2017 | 22.66 | 22.79 | 22.47 | 22.56 | 265,239 | -0.11(-0.50%) |
Apr 03, 2017 | 23.10 | 23.25 | 22.52 | 22.67 | 502,854 | -0.40(-1.75%) |
Mar 31, 2017 | 22.96 | 23.13 | 22.91 | 23.08 | 140,372 | +0.13(+0.57%) |
Mar 30, 2017 | 22.58 | 23.07 | 22.58 | 22.95 | 160,990 | +0.40(+1.79%) |
Mar 29, 2017 | 22.14 | 22.57 | 22.05 | 22.54 | 214,608 | +0.25(+1.14%) |
Mar 28, 2017 | 22.04 | 22.33 | 21.88 | 22.29 | 130,842 | +0.32(+1.45%) |
Mar 27, 2017 | 21.93 | 22.16 | 21.80 | 21.97 | 223,539 | -0.24(-1.10%) |
Mar 24, 2017 | 22.28 | 22.66 | 21.96 | 22.21 | 430,689 | -0.70(-3.07%) |
Mar 23, 2017 | 23.29 | 23.33 | 22.82 | 22.92 | 187,639 | -0.33(-1.41%) |
Mar 22, 2017 | 23.47 | 23.57 | 23.13 | 23.25 | 271,579 | -0.14(-0.60%) |
Mar 21, 2017 | 23.56 | 23.74 | 23.24 | 23.39 | 287,496 | -0.80(-3.30%) |
Mar 20, 2017 | 24.60 | 24.60 | 24.18 | 24.19 | 98,934 | -0.41(-1.68%) |
Mar 17, 2017 | 24.72 | 25.02 | 24.56 | 24.60 | 116,008 | -0.15(-0.61%) |
Mar 16, 2017 | 24.36 | 24.90 | 24.34 | 24.75 | 116,882 | +0.33(+1.35%) |
Mar 15, 2017 | 24.61 | 24.69 | 24.34 | 24.42 | 197,333 | -0.02(-0.08%) |
Mar 14, 2017 | 24.52 | 24.54 | 24.12 | 24.44 | 79,164 | -0.17(-0.69%) |
Mar 13, 2017 | 24.78 | 24.96 | 24.52 | 24.61 | 81,137 | -0.18(-0.72%) |
Mar 10, 2017 | 25.55 | 25.73 | 24.46 | 24.79 | 164,907 | +0.10(+0.42%) |
Mar 09, 2017 | 25.02 | 25.30 | 24.62 | 24.68 | 50,150 | -0.37(-1.46%) |
Mar 08, 2017 | 25.08 | 25.35 | 24.78 | 25.05 | 81,715 | +0.02(+0.08%) |
Mar 07, 2017 | 25.01 | 25.26 | 24.98 | 25.03 | 73,174 | -0.06(-0.22%) |
Mar 06, 2017 | 25.48 | 25.73 | 24.90 | 25.09 | 100,175 | -0.58(-2.27%) |
Mar 03, 2017 | 25.56 | 25.89 | 25.45 | 25.67 | 92,138 | +0.19(+0.74%) |
Mar 02, 2017 | 25.91 | 25.91 | 25.29 | 25.48 | 144,814 | -0.40(-1.56%) |
Mar 01, 2017 | 25.73 | 26.36 | 25.69 | 25.89 | 188,859 | +0.21(+0.80%) |
Feb 28, 2017 | 25.56 | 25.76 | 25.43 | 25.68 | 115,147 | -0.06(-0.22%) |
Feb 27, 2017 | 25.41 | 25.86 | 25.33 | 25.74 | 138,757 | +0.23(+0.88%) |
Feb 24, 2017 | 25.70 | 25.95 | 25.34 | 25.51 | 126,917 | -0.38(-1.49%) |
Feb 23, 2017 | 26.39 | 26.77 | 25.65 | 25.90 | 74,380 | -0.33(-1.25%) |
Feb 22, 2017 | 25.97 | 26.40 | 25.95 | 26.22 | 124,364 | +0.27(+1.05%) |
Feb 21, 2017 | 25.83 | 26.26 | 25.83 | 25.95 | 117,950 | +0.12(+0.47%) |
Feb 17, 2017 | 25.83 | 25.83 | 25.83 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 25.29 | 25.89 | 25.27 | 25.82 | 169,000 | +0.61(+2.42%) |
Feb 15, 2017 | 24.67 | 25.49 | 24.58 | 25.21 | 144,851 | +0.52(+2.09%) |
Feb 14, 2017 | 24.57 | 24.75 | 24.48 | 24.69 | 241,462 | +0.05(+0.19%) |
Feb 13, 2017 | 24.62 | 24.96 | 24.06 | 24.65 | 122,676 | +0.11(+0.46%) |
Feb 10, 2017 | 23.61 | 24.67 | 23.60 | 24.53 | 142,521 | +0.95(+4.02%) |
Feb 09, 2017 | 23.47 | 23.71 | 23.42 | 23.59 | 141,334 | +0.22(+0.92%) |
Feb 08, 2017 | 23.94 | 24.11 | 23.33 | 23.37 | 163,917 | -0.69(-2.85%) |
Feb 07, 2017 | 24.41 | 24.62 | 23.95 | 24.05 | 157,108 | -0.20(-0.81%) |
Feb 06, 2017 | 24.41 | 24.41 | 24.21 | 24.25 | 79,035 | -0.16(-0.65%) |
Feb 03, 2017 | 24.41 | 24.41 | 24.29 | 24.41 | 79,044 | +0.18(+0.74%) |
Feb 02, 2017 | 24.34 | 24.48 | 24.06 | 24.23 | 74,507 | -0.06(-0.23%) |